Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hewlett Packard Enterprise Comp (NY: HPE )

18.81 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.823 7.832 7.647 7.716 15,305,088 -0.17(-2.17%)
Apr 28, 2016 7.953 8.052 7.837 7.888 10,335,129 -0.13(-1.62%)
Apr 27, 2016 8.013 8.115 7.990 8.018 13,739,275 -0.02(-0.29%)
Apr 26, 2016 7.990 8.089 7.980 8.041 13,570,964 +0.07(+0.87%)
Apr 25, 2016 8.041 8.064 7.791 7.971 12,613,324 -0.13(-1.60%)
Apr 22, 2016 8.078 8.198 8.027 8.101 17,181,522 +0.01(+0.17%)
Apr 21, 2016 8.031 8.217 8.022 8.087 12,890,182 +0.03(+0.34%)
Apr 20, 2016 7.906 8.106 7.906 8.059 11,745,346 +0.07(+0.93%)
Apr 19, 2016 8.087 8.096 7.946 7.985 13,903,460 -0.09(-1.15%)
Apr 18, 2016 7.971 8.099 7.939 8.078 12,223,261 +0.02(+0.23%)
Apr 15, 2016 8.064 8.096 7.804 8.059 25,610,326 +0.06(+0.81%)
Apr 14, 2016 8.041 8.059 7.902 7.994 14,285,614 -0.11(-1.37%)
Apr 13, 2016 8.008 8.110 7.943 8.106 17,797,342 +0.12(+1.51%)
Apr 12, 2016 8.203 8.226 7.957 7.985 18,973,268 -0.23(-2.76%)
Apr 11, 2016 8.314 8.365 8.180 8.212 12,691,740 -0.07(-0.89%)
Apr 08, 2016 8.268 8.474 8.249 8.286 15,717,665 +0.07(+0.85%)
Apr 07, 2016 8.240 8.356 8.163 8.217 20,323,856 -0.10(-1.22%)
Apr 06, 2016 8.175 8.328 8.087 8.319 22,436,316 +0.16(+1.99%)
Apr 05, 2016 8.277 8.295 8.133 8.156 17,919,888 -0.20(-2.38%)
Apr 04, 2016 8.546 8.546 8.305 8.356 16,553,175 -0.17(-1.96%)
Apr 01, 2016 8.156 8.590 8.138 8.522 32,061,378 +0.31(+3.78%)
Mar 31, 2016 8.263 8.319 8.110 8.212 22,431,414 -0.07(-0.89%)
Mar 30, 2016 8.207 8.298 8.166 8.286 22,783,342 +0.11(+1.36%)
Mar 29, 2016 8.045 8.189 7.976 8.175 12,795,679 +0.06(+0.80%)
Mar 28, 2016 8.096 8.182 7.976 8.110 11,937,970 -0.03(-0.34%)
Mar 24, 2016 8.064 8.138 8.138 8.138 19,150,552 +0.05(+0.63%)
Mar 23, 2016 8.115 8.138 7.916 8.087 24,686,160 -0.02(-0.29%)
Mar 22, 2016 8.064 8.374 8.031 8.110 24,436,934 -0.09(-1.13%)
Mar 21, 2016 8.027 8.309 8.013 8.203 23,166,134 +0.18(+2.19%)
Mar 18, 2016 7.953 8.143 7.911 8.027 66,849,612 +0.08(+0.99%)
Mar 17, 2016 7.934 8.027 7.855 7.948 23,464,730 -0.01(-0.17%)
Mar 16, 2016 7.740 7.980 7.689 7.962 27,017,974 +0.19(+2.50%)
Mar 15, 2016 7.577 7.818 7.527 7.767 30,084,378 +0.17(+2.19%)
Mar 14, 2016 7.503 7.675 7.429 7.601 20,878,264 +0.04(+0.49%)
Mar 11, 2016 7.411 7.615 7.411 7.564 33,862,568 +0.20(+2.70%)
Mar 10, 2016 7.202 7.508 7.188 7.364 30,841,950 +0.19(+2.65%)
Mar 09, 2016 7.105 7.334 7.087 7.175 23,898,122 +0.12(+1.71%)
Mar 08, 2016 7.295 7.313 7.043 7.054 26,621,836 -0.34(-4.63%)
Mar 07, 2016 7.008 7.406 6.975 7.397 39,894,816 +0.26(+3.65%)
Mar 04, 2016 6.887 7.321 6.850 7.137 72,197,096 +0.85(+13.53%)
Mar 03, 2016 6.429 6.448 6.143 6.286 21,658,066 -0.14(-2.16%)
Mar 02, 2016 6.184 6.494 6.171 6.425 21,670,716 +0.29(+4.67%)
Mar 01, 2016 6.203 6.226 6.050 6.138 18,074,340 +0.00(+0.08%)
Feb 29, 2016 6.152 6.231 6.101 6.134 27,521,764 -0.08(-1.26%)
Feb 26, 2016 6.369 6.379 6.078 6.212 23,419,804 -0.11(-1.75%)
Feb 25, 2016 6.217 6.337 6.120 6.323 26,134,904 +0.07(+1.11%)
Feb 24, 2016 6.009 6.272 5.928 6.254 28,616,174 +0.20(+3.36%)
Feb 23, 2016 6.342 6.388 5.935 6.050 31,688,742 -0.33(-5.14%)
Feb 22, 2016 6.355 6.416 6.272 6.379 23,188,320 +0.06(+0.95%)
Feb 19, 2016 6.245 6.351 6.124 6.318 20,368,038 +0.06(+1.03%)
Feb 18, 2016 6.032 6.332 6.018 6.254 25,386,798 +0.24(+3.92%)
Feb 17, 2016 5.727 6.071 5.718 6.018 18,747,872 +0.32(+5.60%)
Feb 16, 2016 5.736 5.773 5.671 5.699 25,912,052 +0.02(+0.33%)
Feb 12, 2016 5.778 5.681 5.681 5.681 22,823,666 -0.05(-0.89%)
Feb 11, 2016 5.810 5.856 5.553 5.731 21,276,520 -0.21(-3.58%)
Feb 10, 2016 5.902 6.041 5.875 5.944 12,943,596 +0.06(+1.10%)
Feb 09, 2016 5.718 5.944 5.690 5.879 14,466,246 +0.10(+1.68%)
Feb 08, 2016 6.009 6.032 5.718 5.782 32,054,148 -0.32(-5.23%)
Feb 05, 2016 6.328 6.355 6.025 6.101 28,618,130 -0.30(-4.69%)
Feb 04, 2016 6.152 6.420 6.152 6.402 14,060,933 +0.22(+3.59%)
Feb 03, 2016 6.314 6.365 6.060 6.180 16,340,991 -0.04(-0.59%)
Feb 02, 2016 6.332 6.457 6.175 6.217 20,937,342 -0.16(-2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.